Australia markets close in 2 hours 58 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.35+1.33 (+3.69%)
At close: 04:00PM EDT
37.52 +0.17 (+0.46%)
After hours: 07:51PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202236.9838.0636.8037.3537.355,350,000
08 Aug 202236.2737.1835.4236.0236.025,663,400
05 Aug 202235.0038.0034.9636.6736.675,191,300
04 Aug 202237.3538.2735.5335.7535.756,853,900
03 Aug 202238.0538.5236.0937.9037.907,426,800
02 Aug 202239.2639.9037.5437.6837.685,438,800
01 Aug 202238.5639.5237.9539.2939.295,576,800
29 July 202239.5440.9539.0839.6439.645,841,100
28 July 202240.0240.1537.5238.5838.589,106,700
27 July 202239.4440.3538.4539.8939.896,586,500
26 July 202240.0840.3638.5239.3439.347,792,800
25 July 202237.5039.2136.7939.1739.176,149,600
22 July 202237.0937.9236.5336.7436.745,903,100
21 July 202235.5536.8334.7236.8336.836,005,300
20 July 202234.4936.9134.2836.7036.705,901,800
19 July 202233.2734.9633.2034.8834.885,144,800
18 July 202233.7035.0333.4733.6433.647,603,800
15 July 202232.2932.7931.3332.6932.696,117,700
14 July 202231.5832.1430.6331.8231.828,462,100
13 July 202230.2633.7230.2632.9932.998,530,300
12 July 202230.0531.2029.7630.6630.664,723,500
11 July 202231.8932.8330.8731.3731.376,432,600
08 July 202232.1432.1530.7131.0031.006,471,500
07 July 202229.7632.3529.7631.7931.798,603,200
06 July 202228.8929.8827.5828.8328.8310,130,900
05 July 202230.5230.8528.2729.2329.2311,125,900
01 July 202231.0831.4629.9730.7430.749,526,300
30 June 202232.6933.5329.5030.6530.6511,383,400
29 June 202235.3635.7633.2033.4833.486,381,700
28 June 202234.9935.4933.8134.8934.896,767,200
27 June 202232.6334.8431.9334.0534.058,494,500
24 June 202231.1433.0730.5532.2732.2741,902,200
23 June 202233.4933.8029.8730.7430.7412,320,700
22 June 202232.9234.1332.2433.4033.407,212,800
21 June 202235.0135.4533.7434.7134.718,999,200
17 June 202236.6536.8932.8134.3834.3817,147,600
16 June 202238.5039.6236.2436.9236.929,981,500
15 June 202238.6540.0137.7438.9538.958,625,800
14 June 202242.8843.1636.8038.0438.0416,997,500
13 June 202243.3043.9641.3742.5942.597,084,500
10 June 202245.0945.9643.6545.0845.086,668,000
09 June 202246.0346.8544.8546.0246.026,391,300
08 June 202248.5848.8045.8446.9346.937,943,300
07 June 202245.9348.5245.5748.3148.316,090,000
06 June 202245.7046.4044.9346.2346.236,210,000
03 June 202245.2345.5144.1744.9644.964,445,100
02 June 202244.3745.4244.0445.0945.096,245,100
01 June 202243.7245.2243.1544.4944.495,892,400
31 May 202245.5046.6842.3242.8842.889,234,100
27 May 202242.4044.7842.0444.7444.746,300,200
26 May 202241.8944.5041.7842.9642.969,237,900
25 May 202240.5141.8140.1741.6941.699,090,600
24 May 202238.6240.1238.2240.0540.0511,218,400
23 May 202235.5339.5035.5339.3739.3712,472,100
20 May 202235.2635.9134.1635.2835.287,776,600
19 May 202233.9236.2233.4935.1735.178,987,100
18 May 202236.3036.3634.0134.8034.8012,952,800
17 May 202234.5036.8234.1836.2736.279,057,800
16 May 202233.0034.8332.9033.9433.947,037,300
13 May 202232.6833.1532.1732.2832.287,122,700
12 May 202232.5433.3331.3232.1832.188,187,600
11 May 202233.2234.9032.9533.0633.069,150,800
10 May 202232.8133.6530.9432.7132.7110,861,200
09 May 202236.0136.0332.3832.8432.8411,522,300
06 May 202237.8038.1436.2136.9936.997,016,200
05 May 202238.9339.2435.5937.7037.708,103,900
04 May 202238.0738.9537.1738.6638.669,306,800
03 May 202235.5238.2535.5137.2437.2410,194,600
02 May 202234.8035.7333.6435.1635.169,566,100
29 Apr 202235.7536.6134.6735.2035.209,098,300
28 Apr 202234.0036.9232.2235.8735.8717,313,600
27 Apr 202232.9233.9131.9033.5133.518,372,400
26 Apr 202232.8033.7532.3032.5732.578,479,700
25 Apr 202231.8232.7530.8532.4832.489,739,900
22 Apr 202234.1134.8732.5432.8632.866,657,700
21 Apr 202236.8037.0034.1034.3134.316,637,600
20 Apr 202236.2436.7735.2236.3936.395,874,800
19 Apr 202235.7535.9934.6435.6135.617,818,200
18 Apr 202235.7737.3435.6636.2836.288,306,800
14 Apr 202234.6035.8634.2835.2835.286,056,800
13 Apr 202233.9234.7533.4834.6234.626,609,200
12 Apr 202233.3834.2233.1133.2333.236,947,500
11 Apr 202233.1433.2332.3832.7732.775,911,900
08 Apr 202231.9333.5231.9133.1433.146,962,600
07 Apr 202232.0132.3330.6031.5231.527,009,800
06 Apr 202230.9332.6230.6731.6231.628,693,100
05 Apr 202231.6532.3530.4030.4230.426,226,900
04 Apr 202231.4931.8430.5731.0831.084,464,400
01 Apr 202230.3731.5830.3631.0731.075,057,300
31 Mar 202230.6131.7030.4630.5330.538,123,000
30 Mar 202231.5831.8530.3830.4930.495,859,600
29 Mar 202229.7930.9529.3030.8730.877,718,500
28 Mar 202230.4131.2830.2031.0731.076,463,800
25 Mar 202229.0231.2728.9831.2431.249,752,700
24 Mar 202228.6529.7528.3929.0229.027,145,700
23 Mar 202227.4228.7227.1328.6428.649,488,800
22 Mar 202226.7327.1526.0427.1427.148,239,400
21 Mar 202226.2527.0726.0426.4926.497,093,000
18 Mar 202226.0026.1825.4525.6025.609,366,400
17 Mar 202225.7826.1025.4225.6925.697,221,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...